Optimi Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	6.81	6.94	6.61	6.94	6.94	0.14%	3,160
Sep 17, 2026	7.00	7.00	6.78	6.93	6.93	0.43%	4,639
Sep 16, 2026	7.06	7.08	6.75	6.90	6.90	-4.17%	13,060
Sep 15, 2026	6.58	7.20	6.29	7.20	7.20	9.09%	19,298
Sep 14, 2026	6.19	6.60	6.19	6.60	6.60	8.02%	7,331
Sep 11, 2026	6.27	6.40	6.11	6.11	6.11	-1.45%	2,905
Sep 10, 2026	6.05	6.34	5.80	6.20	6.20	2.48%	4,420
Sep 9, 2026	6.74	6.77	6.05	6.05	6.05	-7.77%	10,512
Sep 8, 2026	6.80	6.80	6.50	6.56	6.56	-1.06%	5,872
Sep 4, 2026	6.68	6.68	6.63	6.63	6.63	-0.15%	856
Sep 3, 2026	6.65	6.65	6.62	6.64	6.64	1.84%	312
Sep 2, 2026	6.85	6.85	6.51	6.52	6.52	-4.12%	7,204
Sep 1, 2026	6.82	6.82	6.71	6.80	6.80	1.49%	1,700
Aug 31, 2026	6.91	6.91	6.70	6.70	6.70	-2.19%	1,431
Aug 28, 2026	6.90	6.90	6.85	6.85	6.85	-0.15%	300
Aug 27, 2026	6.80	6.86	6.71	6.86	6.86	1.18%	5,805
Aug 26, 2026	6.83	6.85	6.77	6.78	6.78	-0.73%	1,700
Aug 25, 2026	6.91	6.91	6.83	6.83	6.83	1.49%	500
Aug 24, 2026	6.94	6.94	6.73	6.73	6.73	-1.32%	2,900
Aug 21, 2026	6.75	6.95	6.70	6.82	6.82	2.25%	11,933
Aug 20, 2026	6.74	6.74	6.60	6.67	6.67	0.60%	1,200
Aug 19, 2026	6.67	6.78	6.63	6.63	6.63	-0.45%	6,506
Aug 18, 2026	6.62	6.75	6.52	6.66	6.66	0.91%	4,802
Aug 17, 2026	6.68	6.68	6.44	6.60	6.60	-0.75%	6,769
Aug 14, 2026	6.70	6.70	6.54	6.65	6.65	-0.75%	5,433
Aug 13, 2026	6.64	6.84	6.60	6.70	6.70	2.29%	8,036
Aug 12, 2026	6.76	6.76	6.36	6.55	6.55	-0.30%	3,523
Aug 11, 2026	6.87	6.87	6.56	6.57	6.57	-3.38%	8,603
Aug 10, 2026	6.95	7.00	6.75	6.80	6.80	-1.45%	2,325
Aug 7, 2026	7.24	7.24	6.90	6.90	6.90	-2.40%	2,303
Aug 6, 2026	7.00	7.07	6.90	7.07	7.07	0.28%	6,196
Aug 5, 2026	6.70	7.08	6.70	7.05	7.05	6.02%	18,773
Aug 4, 2026	6.93	6.93	6.65	6.65	6.65	-1.48%	4,700
Jul 31, 2026	6.50	6.80	6.37	6.75	6.75	5.47%	3,011
Jul 30, 2026	6.86	6.86	6.30	6.40	6.40	-3.76%	3,590
Jul 29, 2026	6.73	6.73	6.52	6.65	6.65	-0.45%	3,972
Jul 28, 2026	6.94	6.94	6.46	6.68	6.68	-0.89%	4,715
Jul 27, 2026	6.74	6.85	6.70	6.74	6.74	1.35%	8,122
Jul 24, 2026	6.81	6.83	6.50	6.65	6.65	-0.30%	5,570
Jul 23, 2026	6.34	6.69	6.25	6.67	6.67	5.37%	3,292
Jul 22, 2026	6.61	6.61	6.33	6.33	6.33	-3.51%	1,989
Jul 21, 2026	6.73	6.94	6.56	6.56	6.56	-2.53%	2,368
Jul 20, 2026	7.05	7.05	6.73	6.73	6.73	-3.86%	4,518
Jul 17, 2026	7.00	7.05	6.76	7.00	7.00	0.29%	13,450
Jul 16, 2026	6.72	7.19	6.68	6.98	6.98	7.72%	20,849
Jul 15, 2026	5.89	6.65	5.89	6.48	6.48	11.72%	8,101
Jul 14, 2026	6.58	6.78	5.80	5.80	5.80	-11.59%	19,537
Jul 13, 2026	6.40	6.63	6.40	6.56	6.56	1.08%	3,047
Jul 10, 2026	6.65	6.65	6.45	6.49	6.49	-1.37%	1,910
Jul 9, 2026	6.55	6.72	6.55	6.58	6.58	1.23%	1,700